Anker Innovations Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 110.41 | 111.48 | 107.93 | 108.91 | 108.91 | 2,203,879 |
| 2026-10-15 | 108.03 | 110.98 | 106.00 | 108.81 | 108.81 | 2,941,225 |
| 2026-10-14 | 113.00 | 114.75 | 109.57 | 110.00 | 110.00 | 2,222,650 |
| 2026-10-13 | 114.20 | 115.41 | 112.01 | 112.87 | 112.87 | 2,779,417 |
| 2026-10-12 | 113.55 | 118.09 | 112.00 | 116.20 | 116.20 | 3,845,893 |
| 2026-10-09 | 114.18 | 114.19 | 110.05 | 113.55 | 113.55 | 3,475,624 |
| 2026-10-08 | 122.14 | 123.75 | 112.39 | 114.66 | 114.66 | 5,928,343 |
| 2026-09-30 | 125.00 | 125.40 | 122.85 | 124.63 | 124.63 | 2,880,981 |
| 2026-09-29 | 120.06 | 125.75 | 119.40 | 124.63 | 123.83 | 3,748,248 |
| 2026-09-28 | 124.10 | 127.90 | 120.00 | 121.10 | 120.32 | 3,654,596 |
| 2026-09-24 | 124.55 | 125.50 | 121.99 | 122.60 | 121.81 | 2,306,094 |
| 2026-09-23 | 123.90 | 125.98 | 120.01 | 124.55 | 123.75 | 4,361,927 |
| 2026-09-22 | 128.98 | 130.31 | 123.56 | 123.90 | 123.10 | 4,174,317 |
| 2026-09-21 | 127.15 | 130.55 | 126.40 | 128.15 | 127.33 | 2,882,358 |
| 2026-09-18 | 125.44 | 127.18 | 124.87 | 126.99 | 126.17 | 2,404,639 |
Page 1 of 1 · 15 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 0.8000 CNY |
| 2026-05-26 | 1.7000 CNY |
| 2025-09-10 | 0.7000 CNY |
| 2025-06-04 | 1.5000 CNY |
| 2024-09-11 | 0.6000 CNY |
| 2024-05-24 | 2.6000 CNY |
| 2023-05-18 | 1.2000 CNY |
| 2022-05-19 | 0.8000 CNY |
| 2021-04-29 | 0.8000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.